Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 11.877 | 11.877 | 11.337 | 11.397 | 11.397 | 590,334 |
| 2021-12-23 | 11.947 | 12.027 | 11.527 | 11.657 | 11.657 | 768,975 |
| 2021-12-22 | 11.907 | 12.007 | 11.497 | 11.837 | 11.837 | 1,465,935 |
| 2021-12-21 | 12.107 | 12.327 | 11.707 | 11.967 | 11.967 | 746,770 |
| 2021-12-20 | 11.697 | 12.077 | 11.547 | 11.947 | 11.947 | 1,659,279 |
| 2021-12-17 | 11.697 | 11.897 | 11.437 | 11.777 | 11.777 | 4,065,529 |
| 2021-12-16 | 11.807 | 12.147 | 11.457 | 11.697 | 11.697 | 1,416,723 |
| 2021-12-15 | 11.108 | 12.007 | 11.108 | 11.787 | 11.787 | 1,853,823 |
| 2021-12-14 | 11.707 | 11.807 | 11.118 | 11.287 | 11.287 | 1,454,032 |
| 2021-12-13 | 11.237 | 11.947 | 11.038 | 11.667 | 11.667 | 3,301,354 |
| 2021-12-10 | 10.418 | 11.157 | 10.278 | 11.157 | 11.157 | 1,489,040 |
| 2021-12-09 | 10.488 | 10.788 | 9.888 | 10.448 | 10.448 | 2,256,115 |
| 2021-12-08 | 9.158 | 10.378 | 9.078 | 10.168 | 10.168 | 2,587,291 |
| 2021-12-07 | 9.068 | 9.338 | 8.968 | 9.158 | 9.158 | 791,781 |
| 2021-12-06 | 9.338 | 9.348 | 8.608 | 8.948 | 8.948 | 2,066,872 |
| 2021-12-03 | 8.338 | 9.498 | 8.338 | 9.348 | 9.348 | 3,050,397 |
| 2021-12-02 | 7.768 | 8.418 | 7.738 | 8.338 | 8.338 | 2,974,880 |
| 2021-12-01 | 7.878 | 7.958 | 7.518 | 7.648 | 7.648 | 3,124,214 |
| 2021-11-30 | 8.498 | 8.868 | 7.758 | 7.758 | 7.758 | 5,259,002 |
| 2021-11-29 | 8.498 | 8.678 | 8.358 | 8.638 | 8.638 | 1,020,133 |
| 2021-11-26 | 8.258 | 8.448 | 7.838 | 8.398 | 8.398 | 2,091,978 |
| 2021-11-25 | 8.468 | 8.678 | 8.228 | 8.608 | 8.608 | 1,112,954 |
| 2021-11-24 | 8.228 | 8.488 | 8.138 | 8.478 | 8.478 | 840,592 |
| 2021-11-23 | 8.618 | 8.808 | 8.078 | 8.208 | 8.208 | 1,690,986 |
| 2021-11-22 | 9.228 | 9.308 | 8.308 | 8.528 | 8.528 | 2,826,446 |
| 2021-11-19 | 9.488 | 9.718 | 9.208 | 9.228 | 9.228 | 2,216,806 |
| 2021-11-18 | 8.908 | 9.688 | 8.768 | 9.358 | 9.358 | 1,604,967 |
| 2021-11-17 | 9.798 | 9.868 | 8.528 | 8.888 | 8.888 | 3,850,680 |
| 2021-11-16 | 10.098 | 10.248 | 9.418 | 9.608 | 9.608 | 1,653,978 |
| 2021-11-12 | 11.197 | 11.247 | 10.008 | 10.018 | 10.018 | 2,943,873 |
| 2021-11-11 | 11.287 | 11.527 | 10.998 | 11.078 | 11.078 | 865,397 |
| 2021-11-10 | 10.948 | 11.537 | 10.628 | 11.177 | 11.177 | 2,313,829 |
| 2021-11-09 | 11.018 | 11.467 | 10.508 | 10.848 | 10.848 | 2,261,217 |
| 2021-11-08 | 11.237 | 11.487 | 10.908 | 11.187 | 11.187 | 1,887,231 |
| 2021-11-05 | 10.658 | 11.317 | 10.558 | 11.317 | 11.317 | 2,235,511 |
| 2021-11-04 | 10.738 | 10.828 | 10.338 | 10.668 | 10.668 | 1,064,543 |
| 2021-11-03 | 10.128 | 10.938 | 10.038 | 10.708 | 10.708 | 1,150,963 |
| 2021-11-01 | 10.138 | 10.468 | 9.998 | 10.098 | 10.098 | 394,590 |
| 2021-10-29 | 10.098 | 10.508 | 9.828 | 10.138 | 10.138 | 571,230 |
| 2021-10-28 | 10.558 | 10.838 | 10.198 | 10.198 | 10.198 | 547,725 |
| 2021-10-27 | 10.678 | 10.858 | 10.518 | 10.618 | 10.618 | 271,462 |
| 2021-10-26 | 10.998 | 10.998 | 10.378 | 10.738 | 10.738 | 419,395 |
| 2021-10-25 | 10.648 | 11.157 | 10.618 | 11.148 | 11.148 | 358,281 |
| 2021-10-22 | 10.818 | 11.108 | 10.098 | 10.608 | 10.608 | 4,362,397 |
| 2021-10-21 | 11.497 | 11.537 | 10.318 | 10.738 | 10.738 | 1,751,400 |
| 2021-10-20 | 11.707 | 11.837 | 11.197 | 11.497 | 11.497 | 991,026 |
| 2021-10-19 | 12.197 | 12.317 | 11.497 | 11.497 | 11.497 | 1,102,152 |
| 2021-10-18 | 12.257 | 12.497 | 12.197 | 12.277 | 12.277 | 367,283 |
| 2021-10-15 | 12.377 | 12.467 | 12.017 | 12.277 | 12.277 | 580,032 |
| 2021-10-14 | 12.717 | 12.737 | 12.207 | 12.387 | 12.387 | 879,601 |
← NewerPage 21 of 21 · 1,250 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.